|
 SILVER WHEATON CO - [Ticker: SLW.TO] |     | | Última Transacción | 28,530 | Hora de Cotización | 2017-05-15 - 19:59:00 | | Variación | +0,240 (+0,850%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,780 | Mínimo | 28,070 | | Volumen | 927.449 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,520 x 0 - 28,530 x 0 | Yield | | | Cierre Anterior | 28,290 | PER | 0,00% | | Apertura | 28,780 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SLW.TO desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-19 | 3,89 | 232.500 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2005-07-20 | 3,88 | 140.600 | 3,92 | 3,83 | 3,92 | 00:00:00 | | 2005-07-21 | 3,95 | 413.800 | 3,95 | 3,87 | 3,95 | 00:00:00 | | 2005-07-22 | 3,89 | 159.800 | 3,99 | 3,87 | 3,99 | 00:00:00 | | 2005-07-25 | 3,90 | 144.700 | 3,96 | 3,90 | 3,92 | 00:00:00 | | 2005-07-26 | 3,89 | 188.700 | 3,93 | 3,88 | 3,90 | 00:00:00 | | 2005-07-27 | 3,93 | 190.300 | 3,97 | 3,86 | 3,97 | 00:00:00 | | 2005-07-28 | 3,92 | 222.300 | 3,94 | 3,84 | 3,94 | 00:00:00 | | 2005-07-29 | 3,94 | 104.200 | 3,97 | 3,93 | 3,93 | 00:00:00 | | 2005-08-02 | 4,07 | 439.900 | 4,10 | 3,93 | 4,00 | 00:00:00 | | 2005-08-03 | 4,27 | 684.100 | 4,27 | 4,10 | 4,10 | 00:00:00 | | 2005-08-04 | 4,18 | 302.300 | 4,27 | 4,15 | 4,27 | 00:00:00 | | 2005-08-05 | 4,15 | 105.000 | 4,20 | 4,13 | 4,19 | 00:00:00 | | 2005-08-08 | 4,13 | 206.900 | 4,15 | 4,01 | 4,15 | 00:00:00 | | 2005-08-09 | 4,05 | 196.800 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2005-08-10 | 4,05 | 3.347.400 | 4,05 | 3,95 | 4,05 | 00:00:00 | | 2005-08-11 | 4,20 | 804.800 | 4,21 | 4,03 | 4,08 | 00:00:00 | | 2005-08-12 | 4,37 | 574.400 | 4,38 | 4,12 | 4,19 | 00:00:00 | | 2005-08-15 | 4,27 | 297.400 | 4,40 | 4,23 | 4,40 | 00:00:00 | | 2005-08-16 | 4,40 | 152.600 | 4,40 | 4,28 | 4,28 | 00:00:00 | | 2005-08-17 | 4,40 | 3.165.600 | 4,43 | 4,32 | 4,38 | 00:00:00 | | 2005-08-18 | 4,43 | 550.000 | 4,48 | 4,39 | 4,48 | 00:00:00 | | 2005-08-19 | 4,43 | 127.800 | 4,45 | 4,35 | 4,45 | 00:00:00 | | 2005-08-22 | 4,20 | 121.900 | 4,43 | 4,20 | 4,43 | 00:00:00 | | 2005-08-23 | 4,11 | 1.209.700 | 4,30 | 4,00 | 4,26 | 00:00:00 | | 2005-08-24 | 4,17 | 175.300 | 4,20 | 4,12 | 4,15 | 00:00:00 | | 2005-08-25 | 4,20 | 142.400 | 4,20 | 4,18 | 4,20 | 00:00:00 | | 2005-08-26 | 4,19 | 163.100 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2005-08-29 | 4,14 | 81.100 | 4,20 | 4,12 | 4,19 | 00:00:00 | | 2005-08-30 | 4,07 | 717.100 | 4,13 | 4,04 | 4,05 | 00:00:00 | | 2005-08-31 | 4,20 | 308.800 | 4,20 | 4,08 | 4,10 | 00:00:00 | | 2005-09-01 | 4,32 | 1.136.100 | 4,40 | 4,23 | 4,23 | 00:00:00 | | 2005-09-02 | 4,39 | 349.300 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2005-09-06 | 4,40 | 251.600 | 4,45 | 4,37 | 4,39 | 00:00:00 | | 2005-09-07 | 4,36 | 71.500 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-09-08 | 4,35 | 218.500 | 4,50 | 4,27 | 4,40 | 00:00:00 | | 2005-09-09 | 4,42 | 180.300 | 4,48 | 4,37 | 4,40 | 00:00:00 | | 2005-09-12 | 4,50 | 237.300 | 4,50 | 4,42 | 4,43 | 00:00:00 | | 2005-09-13 | 4,44 | 93.500 | 4,50 | 4,42 | 4,50 | 00:00:00 | | 2005-09-14 | 4,60 | 382.200 | 4,60 | 4,45 | 4,47 | 00:00:00 | | 2005-09-15 | 4,75 | 670.700 | 4,75 | 4,65 | 4,65 | 00:00:00 | | 2005-09-16 | 4,85 | 640.200 | 4,90 | 4,80 | 4,80 | 00:00:00 | | 2005-09-19 | 4,94 | 716.200 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2005-09-20 | 4,78 | 522.000 | 5,00 | 4,74 | 4,94 | 00:00:00 | | 2005-09-21 | 5,00 | 449.900 | 5,00 | 4,66 | 4,66 | 00:00:00 | | 2005-09-22 | 4,95 | 2.370.300 | 5,00 | 4,87 | 5,00 | 00:00:00 | | 2005-09-23 | 4,87 | 160.100 | 4,90 | 4,76 | 4,82 | 00:00:00 | | 2005-09-26 | 4,87 | 369.600 | 4,90 | 4,71 | 4,76 | 00:00:00 | | 2005-09-27 | 4,85 | 254.400 | 4,90 | 4,80 | 4,87 | 00:00:00 | | 2005-09-28 | 4,85 | 323.800 | 4,95 | 4,83 | 4,92 | 00:00:00 | | 2005-09-29 | 5,03 | 6.452.500 | 5,10 | 4,89 | 4,89 | 00:00:00 | | 2005-09-30 | 5,07 | 333.300 | 5,12 | 5,00 | 5,03 | 00:00:00 | | 2005-10-03 | 5,03 | 353.600 | 5,13 | 4,99 | 5,10 | 00:00:00 | | 2005-10-04 | 4,91 | 253.200 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2005-10-05 | 4,76 | 652.200 | 5,00 | 4,75 | 4,91 | 00:00:00 | | 2005-10-06 | 4,85 | 241.300 | 4,95 | 4,79 | 4,84 | 00:00:00 | | 2005-10-07 | 5,25 | 2.578.100 | 5,29 | 4,94 | 4,94 | 00:00:00 | | 2005-10-11 | 5,50 | 1.916.700 | 5,60 | 5,35 | 5,40 | 00:00:00 | | 2005-10-12 | 5,33 | 358.200 | 5,50 | 5,31 | 5,50 | 00:00:00 | | 2005-10-13 | 5,27 | 371.000 | 5,28 | 5,00 | 5,24 | 00:00:00 | | 2005-10-14 | 5,44 | 362.800 | 5,49 | 5,14 | 5,23 | 00:00:00 | | 2005-10-17 | 5,48 | 1.039.400 | 5,60 | 5,44 | 5,50 | 00:00:00 | | 2005-10-18 | 5,31 | 97.300 | 5,48 | 5,31 | 5,48 | 00:00:00 | | 2005-10-19 | 5,12 | 391.800 | 5,27 | 5,00 | 5,21 | 00:00:00 | | 2005-10-20 | 5,05 | 261.300 | 5,20 | 4,95 | 5,14 | 00:00:00 | | 2005-10-21 | 5,19 | 426.500 | 5,25 | 5,00 | 5,01 | 00:00:00 | | 2005-10-24 | 5,51 | 605.000 | 5,58 | 5,19 | 5,20 | 00:00:00 | | 2005-10-25 | 5,69 | 228.500 | 5,70 | 5,56 | 5,56 | 00:00:00 | | 2005-10-26 | 5,51 | 369.900 | 5,73 | 5,45 | 5,73 | 00:00:00 | | 2005-10-27 | 5,36 | 589.400 | 5,55 | 5,30 | 5,50 | 00:00:00 | | 2005-10-28 | 5,40 | 125.300 | 5,48 | 5,25 | 5,35 | 00:00:00 | | 2005-10-31 | 5,29 | 262.500 | 5,40 | 5,29 | 5,40 | 00:00:00 | | 2005-11-01 | 5,40 | 683.600 | 5,40 | 5,15 | 5,25 | 00:00:00 | | 2005-11-02 | 5,50 | 372.900 | 5,50 | 5,40 | 5,40 | 00:00:00 | | 2005-11-03 | 5,43 | 251.600 | 5,50 | 5,43 | 5,50 | 00:00:00 | | 2005-11-04 | 5,40 | 418.800 | 5,48 | 5,35 | 5,45 | 00:00:00 | | 2005-11-07 | 5,36 | 119.900 | 5,40 | 5,30 | 5,40 | 00:00:00 | | 2005-11-08 | 5,30 | 321.000 | 5,37 | 5,28 | 5,31 | 00:00:00 | | 2005-11-09 | 5,47 | 334.300 | 5,47 | 5,30 | 5,30 | 00:00:00 | | 2005-11-10 | 5,43 | 164.400 | 5,47 | 5,40 | 5,47 | 00:00:00 | | 2005-11-11 | 5,45 | 115.800 | 5,45 | 5,39 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
